Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

86.45 +1.87 (+2.21%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 9.133 9.133 9.047 9.047 27,900 -0.09(-0.94%)
Nov 26, 2003 9.013 9.177 9.013 9.133 47,483 +0.17(+1.87%)
Nov 25, 2003 8.987 9.282 8.972 8.965 116,697 -0.16(-1.80%)
Nov 24, 2003 9.129 9.394 9.077 9.129 96,040 +0.03(+0.37%)
Nov 21, 2003 9.021 9.148 9.021 9.095 39,972 +0.07(+0.83%)
Nov 20, 2003 9.039 9.114 9.010 9.021 78,066 -0.05(-0.58%)
Nov 19, 2003 8.946 9.095 8.961 9.073 67,603 +0.13(+1.42%)
Nov 18, 2003 8.998 9.039 8.946 8.946 90,675 -0.02(-0.21%)
Nov 17, 2003 8.946 9.036 8.943 8.965 127,427 -0.20(-2.16%)
Nov 14, 2003 9.394 9.394 9.155 9.162 78,334 -0.31(-3.23%)
Nov 13, 2003 9.457 9.517 9.416 9.468 47,483 +0.04(+0.40%)
Nov 12, 2003 9.345 9.446 9.315 9.431 61,701 +0.18(+1.89%)
Nov 11, 2003 9.252 9.405 9.230 9.256 48,556 +0.02(+0.20%)
Nov 10, 2003 9.394 9.431 9.237 9.237 58,751 -0.14(-1.51%)
Nov 07, 2003 9.431 9.505 9.300 9.379 75,115 -0.02(-0.24%)
Nov 06, 2003 9.338 9.401 9.271 9.401 50,166 +0.04(+0.40%)
Nov 05, 2003 9.319 9.375 9.226 9.364 49,898 +0.01(+0.12%)
Nov 04, 2003 9.356 9.356 9.300 9.353 47,215 +0.16(+1.79%)
Nov 03, 2003 9.133 9.189 9.062 9.189 78,066 +0.06(+0.61%)
Oct 31, 2003 9.319 9.319 9.133 9.133 65,994 -0.35(-3.73%)
Oct 30, 2003 9.345 9.487 9.326 9.487 35,143 +0.06(+0.59%)
Oct 29, 2003 9.319 9.468 9.319 9.431 57,141 +0.07(+0.80%)
Oct 28, 2003 9.051 9.356 9.051 9.356 76,993 +0.31(+3.42%)
Oct 27, 2003 9.039 9.062 8.946 9.047 48,825 +0.01(+0.08%)
Oct 24, 2003 9.021 9.092 8.928 9.039 64,384 +0.02(+0.21%)
Oct 23, 2003 8.909 9.039 8.868 9.021 58,214 +0.07(+0.83%)
Oct 22, 2003 9.133 9.133 8.946 8.946 74,042 -0.22(-2.36%)
Oct 21, 2003 9.103 9.241 9.103 9.162 34,875 +0.06(+0.70%)
Oct 20, 2003 9.207 9.207 9.114 9.099 39,972 -0.14(-1.53%)
Oct 17, 2003 9.468 9.524 9.207 9.241 88,260 -0.16(-1.67%)
Oct 16, 2003 9.338 9.524 9.338 9.397 48,825 +0.04(+0.44%)
Oct 15, 2003 9.561 9.561 9.356 9.356 35,679 -0.17(-1.76%)
Oct 14, 2003 9.345 9.599 9.341 9.524 63,043 +0.18(+1.91%)
Oct 13, 2003 9.151 9.319 9.151 9.345 52,044 +0.16(+1.70%)
Oct 10, 2003 9.259 9.259 9.077 9.189 56,873 -0.09(-1.00%)
Oct 09, 2003 9.356 9.505 9.252 9.282 67,603 +0.04(+0.40%)
Oct 08, 2003 9.338 9.345 9.244 9.244 42,923 -0.07(-0.80%)
Oct 07, 2003 9.121 9.330 9.121 9.319 90,675 +0.23(+2.50%)
Oct 06, 2003 9.170 9.256 9.043 9.092 76,456 -0.12(-1.26%)
Oct 03, 2003 9.002 9.248 9.002 9.207 63,311 +0.22(+2.49%)
Oct 02, 2003 9.155 9.155 8.879 8.984 88,797 -0.28(-2.98%)
Oct 01, 2003 8.894 9.259 8.894 9.259 85,577 +0.47(+5.39%)
Sep 30, 2003 8.723 8.834 8.585 8.786 62,506 +0.03(+0.30%)
Sep 29, 2003 8.723 8.730 8.577 8.760 112,673 +0.05(+0.56%)
Sep 26, 2003 8.764 8.778 8.674 8.711 251,368 -0.06(-0.68%)
Sep 25, 2003 8.861 8.909 8.771 8.771 79,944 -0.08(-0.93%)
Sep 24, 2003 9.077 9.114 8.909 8.853 60,360 -0.24(-2.66%)
Sep 23, 2003 8.909 9.095 8.909 9.095 65,994 +0.13(+1.46%)
Sep 22, 2003 8.969 9.010 8.909 8.965 84,773 -0.03(-0.33%)
Sep 19, 2003 9.021 9.058 8.946 8.995 64,384 -0.07(-0.82%)
Sep 18, 2003 9.114 9.177 8.984 9.069 131,452 -0.10(-1.06%)
Sep 17, 2003 9.319 9.319 9.051 9.166 77,261 -0.21(-2.23%)
Sep 16, 2003 9.282 9.375 9.282 9.375 54,726 +0.09(+1.00%)
Sep 15, 2003 9.244 9.356 9.136 9.282 67,067 +0.09(+1.01%)
Sep 12, 2003 9.170 9.241 9.039 9.189 80,212 -0.01(-0.16%)
Sep 11, 2003 9.077 9.241 9.062 9.203 52,044 +0.09(+0.98%)
Sep 10, 2003 9.144 9.256 9.080 9.114 61,701 -0.03(-0.33%)
Sep 09, 2003 9.095 9.263 9.069 9.144 73,774 +0.05(+0.53%)
Sep 08, 2003 9.356 9.412 9.095 9.095 72,432 -0.28(-2.98%)
Sep 05, 2003 9.692 9.692 9.319 9.375 67,872 -0.32(-3.27%)
Sep 04, 2003 9.431 9.763 9.431 9.692 58,751 +0.21(+2.16%)
Sep 03, 2003 9.319 9.595 9.282 9.487 63,311 +0.21(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.